Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 24.00 | 24.05 | 23.68 | 23.76 | 5,430,161 | -0.20(-0.85%) |
Sep 28, 2017 | 24.52 | 24.58 | 23.91 | 23.96 | 3,050,167 | -0.70(-2.84%) |
Sep 27, 2017 | 24.39 | 24.70 | 24.07 | 24.66 | 3,100,056 | +0.32(+1.32%) |
Sep 26, 2017 | 24.53 | 24.60 | 24.32 | 24.34 | 2,097,978 | -0.18(-0.71%) |
Sep 25, 2017 | 24.26 | 24.72 | 24.26 | 24.52 | 2,713,851 | +0.17(+0.68%) |
Sep 22, 2017 | 24.17 | 24.39 | 24.15 | 24.35 | 1,491,315 | +0.09(+0.38%) |
Sep 21, 2017 | 24.20 | 24.38 | 24.13 | 24.26 | 1,877,440 | -0.05(-0.19%) |
Sep 20, 2017 | 24.25 | 24.44 | 24.19 | 24.30 | 2,551,605 | +0.10(+0.42%) |
Sep 19, 2017 | 24.05 | 24.24 | 23.88 | 24.20 | 2,491,362 | +0.22(+0.92%) |
Sep 18, 2017 | 24.56 | 24.56 | 23.82 | 23.98 | 2,889,908 | -0.57(-2.33%) |
Sep 15, 2017 | 23.98 | 24.56 | 23.84 | 24.55 | 12,314,534 | +0.60(+2.50%) |
Sep 14, 2017 | 24.00 | 24.07 | 23.76 | 23.95 | 2,555,405 | -0.14(-0.57%) |
Sep 13, 2017 | 23.42 | 24.10 | 23.38 | 24.09 | 3,528,702 | +0.64(+2.71%) |
Sep 12, 2017 | 23.47 | 23.53 | 23.21 | 23.46 | 2,954,112 | -0.19(-0.82%) |
Sep 11, 2017 | 23.55 | 23.66 | 23.39 | 23.65 | 3,387,874 | +0.27(+1.14%) |
Sep 08, 2017 | 23.37 | 23.40 | 23.11 | 23.38 | 2,761,148 | +0.00(+0.00%) |
Sep 07, 2017 | 23.99 | 24.04 | 22.83 | 23.38 | 4,861,491 | -0.54(-2.27%) |
Sep 06, 2017 | 24.08 | 24.14 | 23.72 | 23.93 | 2,889,051 | -0.11(-0.46%) |
Sep 05, 2017 | 24.89 | 23.87 | 24.04 | 3,507,146 | -0.82(-3.30%) | |
Sep 01, 2017 | 25.02 | 25.16 | 24.83 | 24.86 | 1,772,019 | -0.11(-0.44%) |
Aug 31, 2017 | 24.89 | 25.11 | 24.87 | 24.97 | 2,744,547 | +0.08(+0.33%) |
Aug 30, 2017 | 24.78 | 25.09 | 24.74 | 24.88 | 2,235,705 | +0.09(+0.37%) |
Aug 29, 2017 | 24.47 | 24.89 | 24.47 | 24.79 | 1,899,260 | +0.14(+0.56%) |
Aug 28, 2017 | 24.75 | 24.89 | 24.61 | 24.65 | 1,682,067 | +0.04(+0.15%) |
Aug 25, 2017 | 24.56 | 24.85 | 24.49 | 24.62 | 2,853,095 | +0.10(+0.41%) |
Aug 24, 2017 | 24.57 | 24.69 | 24.48 | 24.52 | 1,708,886 | -0.05(-0.19%) |
Aug 23, 2017 | 24.75 | 24.79 | 24.54 | 24.56 | 3,076,365 | -0.29(-1.19%) |
Aug 22, 2017 | 24.87 | 24.93 | 24.70 | 24.86 | 1,731,312 | +0.08(+0.33%) |
Aug 21, 2017 | 24.73 | 24.79 | 24.47 | 24.77 | 2,172,459 | +0.09(+0.37%) |
Aug 18, 2017 | 24.63 | 24.96 | 24.62 | 24.68 | 2,666,440 | -0.09(-0.37%) |
Aug 17, 2017 | 25.35 | 25.44 | 24.75 | 24.77 | 2,788,957 | -0.62(-2.43%) |
Aug 16, 2017 | 25.41 | 25.53 | 25.23 | 25.39 | 1,783,423 | +0.11(+0.44%) |
Aug 15, 2017 | 25.53 | 25.64 | 25.26 | 25.28 | 1,851,045 | -0.30(-1.19%) |
Aug 14, 2017 | 25.80 | 25.95 | 25.57 | 25.58 | 2,233,883 | -0.06(-0.25%) |
Aug 11, 2017 | 25.54 | 25.73 | 25.31 | 25.65 | 1,851,912 | +0.34(+1.35%) |
Aug 10, 2017 | 26.26 | 26.80 | 25.29 | 25.31 | 3,882,185 | -0.04(-0.15%) |
Aug 09, 2017 | 25.27 | 25.39 | 24.84 | 25.34 | 2,733,419 | -0.18(-0.72%) |
Aug 08, 2017 | 25.62 | 25.85 | 25.43 | 25.53 | 1,656,620 | -0.12(-0.47%) |
Aug 07, 2017 | 25.83 | 25.90 | 25.61 | 25.65 | 1,383,343 | -0.20(-0.78%) |
Aug 04, 2017 | 26.27 | 25.58 | 25.85 | 2,422,987 | -0.42(-1.61%) | |
Aug 03, 2017 | 26.04 | 26.44 | 25.93 | 26.27 | 2,336,285 | +0.22(+0.85%) |
Aug 02, 2017 | 26.41 | 26.45 | 25.94 | 26.05 | 2,562,300 | -0.59(-2.21%) |
Aug 01, 2017 | 26.54 | 26.91 | 26.50 | 26.64 | 2,446,855 | +0.21(+0.80%) |
Jul 31, 2017 | 26.74 | 26.74 | 26.25 | 26.43 | 2,693,522 | -0.20(-0.76%) |
Jul 28, 2017 | 26.77 | 26.97 | 26.50 | 26.63 | 4,335,767 | -0.29(-1.06%) |
Jul 27, 2017 | 25.93 | 26.93 | 25.77 | 26.92 | 3,519,647 | +1.20(+4.66%) |
Jul 26, 2017 | 25.53 | 25.84 | 25.46 | 25.72 | 1,308,282 | +0.19(+0.76%) |
Jul 25, 2017 | 25.38 | 25.65 | 25.21 | 25.53 | 1,588,827 | +0.19(+0.76%) |
Jul 24, 2017 | 25.57 | 25.57 | 25.18 | 25.34 | 1,780,377 | -0.14(-0.54%) |
Jul 21, 2017 | 25.37 | 25.66 | 25.37 | 25.47 | 1,716,545 | +0.04(+0.15%) |
Jul 20, 2017 | 25.67 | 25.05 | 25.44 | 1,465,374 | +0.14(+0.55%) | |
Jul 19, 2017 | 25.15 | 25.34 | 25.05 | 25.30 | 1,844,817 | +0.24(+0.96%) |
Jul 18, 2017 | 25.11 | 25.12 | 24.62 | 25.06 | 2,372,448 | -0.03(-0.11%) |
Jul 17, 2017 | 25.41 | 25.46 | 25.01 | 25.09 | 2,878,987 | -0.29(-1.13%) |
Jul 14, 2017 | 25.42 | 25.64 | 25.17 | 25.37 | 1,926,145 | +0.13(+0.51%) |
Jul 13, 2017 | 25.87 | 26.34 | 25.09 | 25.24 | 3,351,088 | -0.84(-3.21%) |
Jul 12, 2017 | 25.75 | 26.12 | 25.74 | 26.08 | 2,555,075 | +0.54(+2.13%) |
Jul 11, 2017 | 25.69 | 25.69 | 25.46 | 25.54 | 1,290,346 | -0.11(-0.43%) |
Jul 10, 2017 | 25.31 | 25.70 | 25.28 | 25.65 | 1,304,535 | +0.26(+1.02%) |
Jul 07, 2017 | 25.37 | 25.53 | 25.16 | 25.39 | 1,631,514 | +0.04(+0.15%) |
Jul 06, 2017 | 25.57 | 25.65 | 25.31 | 25.35 | 2,201,065 | -0.39(-1.50%) |
Jul 05, 2017 | 25.91 | 25.96 | 25.61 | 25.74 | 1,965,550 | -0.18(-0.68%) |